Mobilicom Limited (MOBBW)
NASDAQ: MOBBW · Real-Time Price · USD · Warrants
1.070
-0.149 (-12.22%)
Sep 28, 2026, 12:04 PM EDT - Market open
Mobilicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.16 | 1.30 | 1.06 | 1.22 | 1.22 | -6.23% | 30,075 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.28 | 1.30 | 1.30 | -12.75% | 9,083 |
| Sep 23, 2026 | 1.18 | 1.49 | 1.18 | 1.49 | 1.49 | - | 4,476 |
| Sep 22, 2026 | 1.35 | 1.49 | 1.25 | 1.49 | 1.49 | 13.31% | 12,465 |
| Sep 21, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -5.40% | 4,575 |
| Sep 17, 2026 | 1.30 | 1.40 | 1.20 | 1.39 | 1.39 | 6.92% | 8,115 |
| Sep 16, 2026 | 1.31 | 1.45 | 1.30 | 1.30 | 1.30 | 8.33% | 5,541 |
| Sep 15, 2026 | 1.48 | 1.69 | 1.11 | 1.20 | 1.20 | -9.09% | 15,667 |
| Sep 14, 2026 | 1.25 | 1.60 | 1.25 | 1.32 | 1.32 | -20.00% | 5,845 |
| Sep 11, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 18.28% | 761 |
| Sep 10, 2026 | 1.59 | 1.59 | 1.40 | 1.40 | 1.40 | 3.33% | 205 |
| Sep 9, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -21.51% | 1,939 |
| Sep 3, 2026 | 1.63 | 1.80 | 1.57 | 1.72 | 1.72 | -13.13% | 1,313 |
| Aug 26, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -3.41% | 331 |
| Aug 25, 2026 | 2.43 | 2.43 | 2.01 | 2.05 | 2.05 | -11.64% | 3,865 |
| Aug 21, 2026 | 2.28 | 2.60 | 2.28 | 2.32 | 2.32 | 1.31% | 13,553 |
| Aug 20, 2026 | 2.25 | 2.51 | 2.05 | 2.29 | 2.29 | 1.78% | 8,707 |
| Aug 17, 2026 | 2.20 | 2.25 | 2.17 | 2.25 | 2.25 | 20.97% | 9,059 |
| Aug 14, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | -12.68% | 2,784 |
| Aug 6, 2026 | 1.76 | 2.20 | 1.76 | 2.13 | 2.13 | 18.33% | 5,586 |
| Aug 5, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.83% | 3,623 |
| Aug 4, 2026 | 1.51 | 1.82 | 1.51 | 1.82 | 1.82 | 21.00% | 4,358 |
| Aug 3, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 38,978 |
| Jul 31, 2026 | 1.45 | 1.64 | 1.40 | 1.44 | 1.44 | -12.20% | 13,507 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -2.96% | 919 |
| Jul 29, 2026 | 1.50 | 1.70 | 1.50 | 1.69 | 1.69 | -15.08% | 1,578 |
| Jul 23, 2026 | 1.71 | 1.99 | 1.71 | 1.99 | 1.99 | 10.56% | 1,401 |
| Jul 22, 2026 | 2.20 | 2.20 | 1.68 | 1.80 | 1.80 | -15.49% | 4,987 |
| Jul 21, 2026 | 2.11 | 2.16 | 2.11 | 2.13 | 2.13 | 5.45% | 4,725 |
| Jul 20, 2026 | 2.00 | 2.11 | 2.00 | 2.02 | 2.02 | 7.44% | 933 |
| Jul 17, 2026 | 2.37 | 2.43 | 1.88 | 1.88 | 1.88 | -20.00% | 7,965 |
| Jul 16, 2026 | 2.05 | 2.57 | 1.75 | 2.35 | 2.35 | 14.63% | 30,142 |
| Jul 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99% | 450 |
| Jul 14, 2026 | 2.30 | 2.30 | 2.01 | 2.01 | 2.01 | -14.47% | 252 |
| Jul 13, 2026 | 2.16 | 2.48 | 1.97 | 2.35 | 2.35 | -6.00% | 6,134 |
| Jul 10, 2026 | 2.04 | 2.50 | 2.04 | 2.50 | 2.50 | 0.81% | 2,675 |
| Jul 9, 2026 | 1.84 | 2.48 | 1.80 | 2.48 | 2.48 | -0.40% | 9,557 |
| Jul 7, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 11.16% | 333 |
| Jul 6, 2026 | 1.71 | 2.34 | 1.71 | 2.24 | 2.24 | 11.44% | 8,426 |
| Jul 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 9.24% | 148 |
| Jul 1, 2026 | 1.98 | 1.98 | 1.70 | 1.84 | 1.84 | -8.00% | 1,068 |
| Jun 30, 2026 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | 17.65% | 1,478 |
| Jun 29, 2026 | 1.42 | 1.75 | 1.42 | 1.70 | 1.70 | -8.11% | 3,563 |
| Jun 26, 2026 | 2.05 | 2.05 | 1.84 | 1.85 | 1.85 | -1.60% | 1,438 |
| Jun 25, 2026 | 1.84 | 1.90 | 1.84 | 1.88 | 1.88 | -14.93% | 559 |
| Jun 24, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 3.75% | 401 |
| Jun 23, 2026 | 2.34 | 2.79 | 2.13 | 2.13 | 2.13 | -15.81% | 17,789 |
| Jun 22, 2026 | 2.37 | 2.61 | 2.37 | 2.53 | 2.53 | 6.30% | 1,572 |
| Jun 18, 2026 | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | 2.15% | 1,903 |
| Jun 17, 2026 | 2.64 | 2.64 | 2.30 | 2.33 | 2.33 | -4.90% | 4,969 |